22,175€
2,66%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 23,00 | 23,25 | 21,95 | 22,15 | 2,55% | 170.786,00 |
| 17.08.2026 | 21,65 | 21,95 | 21,50 | 21,60 | -1,59% | 46.070,00 |
| 14.08.2026 | 22,05 | 22,40 | 21,75 | 21,95 | 0,69% | 54.012,00 |
| 13.08.2026 | 21,30 | 22,20 | 21,05 | 21,80 | 2,35% | 128.134,00 |
| 12.08.2026 | 22,95 | 22,95 | 20,60 | 21,30 | -4,91% | 185.935,00 |
| 11.08.2026 | 22,20 | 22,50 | 22,05 | 22,40 | 0,45% | 39.622,00 |
| 10.08.2026 | 22,60 | 22,60 | 22,05 | 22,30 | -0,89% | 79.922,00 |
| 07.08.2026 | 22,25 | 22,70 | 22,25 | 22,50 | 2,74% | 49.101,00 |
| 06.08.2026 | 22,15 | 22,45 | 21,90 | 21,90 | -1,13% | 39.077,00 |
| 05.08.2026 | 22,80 | 22,80 | 21,80 | 22,15 | -0,67% | 64.786,00 |
| 04.08.2026 | 22,00 | 22,65 | 21,85 | 22,30 | 1,83% | 128.356,00 |
| 03.08.2026 | 22,20 | 22,30 | 21,60 | 21,90 | -0,23% | 65.853,00 |
| 31.07.2026 | 22,15 | 22,20 | 21,90 | 21,95 | -0,23% | 49.650,00 |
| 30.07.2026 | 22,00 | 22,35 | 21,90 | 22,00 | -0,68% | 55.247,00 |
| 29.07.2026 | 21,75 | 22,20 | 21,50 | 22,15 | 2,55% | 50.751,00 |
| 28.07.2026 | 20,85 | 21,60 | 20,80 | 21,60 | 3,60% | 63.433,00 |
| 27.07.2026 | 20,35 | 21,05 | 20,30 | 20,85 | 3,22% | 77.347,00 |
| 24.07.2026 | 20,40 | 20,40 | 20,05 | 20,20 | -0,74% | 43.127,00 |
| 23.07.2026 | 20,40 | 20,45 | 20,15 | 20,35 | -0,49% | 29.428,00 |
| 22.07.2026 | 20,30 | 20,65 | 20,10 | 20,45 | 0,49% | 39.216,00 |
| 21.07.2026 | 20,90 | 20,90 | 19,74 | 20,35 | -1,21% | 43.992,00 |
| 20.07.2026 | 20,50 | 20,85 | 20,40 | 20,60 | 0,49% | 45.655,00 |
| 17.07.2026 | 20,75 | 20,80 | 20,25 | 20,50 | 0,99% | 93.803,00 |
| 16.07.2026 | 20,25 | 20,55 | 20,05 | 20,30 | 0,00% | 55.903,00 |
| 15.07.2026 | 20,40 | 20,45 | 20,05 | 20,30 | -0,98% | 38.981,00 |
| 14.07.2026 | 20,60 | 20,60 | 19,90 | 20,50 | -1,20% | 43.163,00 |
| 13.07.2026 | 20,05 | 20,90 | 19,88 | 20,75 | 2,72% | 100.251,00 |
| 10.07.2026 | 20,10 | 20,90 | 20,05 | 20,20 | 1,00% | 115.449,00 |
| 09.07.2026 | 20,70 | 21,50 | 19,86 | 20,00 | 13,51% | 311.185,00 |
| 08.07.2026 | 18,06 | 18,12 | 17,62 | 17,62 | -4,13% | 54.038,00 |
| 07.07.2026 | 18,80 | 18,82 | 18,24 | 18,38 | -1,71% | 57.291,00 |
| 06.07.2026 | 18,52 | 19,38 | 18,24 | 18,70 | 7,22% | 218.384,00 |
| 03.07.2026 | 17,46 | 17,50 | 17,20 | 17,44 | -0,11% | 14.260,00 |
| 02.07.2026 | 16,96 | 17,46 | 16,96 | 17,46 | 1,04% | 34.280,00 |
| 01.07.2026 | 17,24 | 17,40 | 17,04 | 17,28 | -0,12% | 26.153,00 |
| 30.06.2026 | 17,22 | 17,66 | 17,16 | 17,30 | 0,82% | 39.236,00 |
| 29.06.2026 | 16,90 | 17,48 | 16,90 | 17,16 | -1,15% | 53.214,00 |
| 26.06.2026 | 17,34 | 17,40 | 16,92 | 17,36 | 0,46% | 34.403,00 |
| 25.06.2026 | 16,90 | 17,40 | 16,78 | 17,28 | 2,25% | 36.149,00 |
| 24.06.2026 | 17,02 | 17,16 | 16,58 | 16,90 | -0,94% | 34.452,00 |
| 23.06.2026 | 16,72 | 17,18 | 16,72 | 17,06 | 0,95% | 45.421,00 |
| 22.06.2026 | 16,64 | 16,90 | 16,58 | 16,90 | 0,96% | 31.216,00 |
| 19.06.2026 | 16,70 | 16,84 | 16,64 | 16,74 | 0,36% | 27.471,00 |
| 18.06.2026 | 16,70 | 16,70 | 16,22 | 16,68 | -0,12% | 30.993,00 |
| 17.06.2026 | 17,90 | 17,90 | 16,60 | 16,70 | -2,79% | 48.878,00 |
| 16.06.2026 | 16,20 | 17,38 | 15,90 | 17,18 | -0,81% | 37.443,00 |
| 15.06.2026 | 17,90 | 18,06 | 17,30 | 17,32 | -1,70% | 46.598,00 |
| 12.06.2026 | 17,54 | 17,66 | 17,16 | 17,62 | 1,73% | 70.239,00 |
| 11.06.2026 | 17,62 | 17,76 | 17,28 | 17,32 | -1,03% | 45.873,00 |
| 10.06.2026 | 17,50 | 17,74 | 17,32 | 17,50 | 0,11% | 94.297,00 |
| 09.06.2026 | 17,44 | 17,74 | 17,44 | 17,48 | -0,79% | 48.310,00 |
| 08.06.2026 | 17,16 | 17,68 | 16,88 | 17,62 | 1,03% | 50.191,00 |
| 05.06.2026 | 17,58 | 18,00 | 17,44 | 17,44 | -1,36% | 62.701,00 |
| 04.06.2026 | 17,10 | 17,68 | 17,10 | 17,68 | 2,31% | 32.611,00 |
| 03.06.2026 | 17,50 | 17,50 | 17,12 | 17,28 | -0,35% | 45.479,00 |
| 02.06.2026 | 17,60 | 17,90 | 17,10 | 17,34 | 0,58% | 62.103,00 |
| 01.06.2026 | 17,84 | 17,94 | 17,22 | 17,24 | -5,27% | 69.377,00 |
| 29.05.2026 | 18,20 | 18,28 | 17,94 | 18,20 | 1,22% | 227.187,00 |
| 28.05.2026 | 17,34 | 18,04 | 17,12 | 17,98 | 2,98% | 72.138,00 |
| 27.05.2026 | 17,18 | 17,64 | 17,18 | 17,46 | 2,11% | 84.814,00 |
| 26.05.2026 | 17,00 | 17,14 | 16,82 | 17,10 | 0,23% | 38.929,00 |
| 25.05.2026 | 17,26 | 17,26 | 16,94 | 17,06 | 0,47% | 20.291,00 |
| 22.05.2026 | 16,82 | 17,14 | 16,58 | 16,98 | 1,92% | 89.266,00 |
| 21.05.2026 | 16,50 | 16,82 | 16,50 | 16,66 | 0,36% | 44.520,00 |
| 20.05.2026 | 16,18 | 16,72 | 16,02 | 16,60 | 2,85% | 56.016,00 |
| 19.05.2026 | 16,50 | 16,60 | 16,10 | 16,14 | -2,30% | 48.216,00 |
| 18.05.2026 | 16,20 | 16,54 | 16,08 | 16,52 | 0,85% | 90.839,00 |
| 15.05.2026 | 16,32 | 16,80 | 16,08 | 16,38 | -1,09% | 112.195,00 |
| 14.05.2026 | 16,00 | 16,76 | 15,84 | 16,56 | 3,76% | 115.344,00 |
| 13.05.2026 | 16,00 | 16,22 | 14,80 | 15,96 | 1,66% | 152.675,00 |
| 12.05.2026 | 15,80 | 16,04 | 15,62 | 15,70 | -1,63% | 97.198,00 |
| 11.05.2026 | 15,50 | 15,96 | 15,48 | 15,96 | 2,18% | 73.280,00 |
| 08.05.2026 | 15,60 | 15,66 | 15,40 | 15,62 | 0,13% | 47.817,00 |
| 07.05.2026 | 15,42 | 15,80 | 15,42 | 15,60 | 1,30% | 98.979,00 |
| 06.05.2026 | 14,80 | 15,42 | 14,80 | 15,40 | 3,08% | 64.216,00 |
| 05.05.2026 | 15,08 | 15,26 | 14,54 | 14,94 | -0,53% | 70.930,00 |
| 04.05.2026 | 15,24 | 15,24 | 14,86 | 15,02 | 0,54% | 56.992,00 |
| 30.04.2026 | 14,54 | 15,04 | 14,48 | 14,94 | 2,05% | 83.082,00 |
| 29.04.2026 | 14,52 | 14,84 | 14,52 | 14,64 | -1,48% | 90.114,00 |
| 28.04.2026 | 15,26 | 15,30 | 14,78 | 14,86 | -1,33% | 57.047,00 |
| 27.04.2026 | 15,00 | 15,12 | 14,80 | 15,06 | 0,94% | 55.571,00 |
| 24.04.2026 | 15,22 | 15,22 | 14,66 | 14,92 | -1,84% | 96.557,00 |
| 23.04.2026 | 15,18 | 15,36 | 15,00 | 15,20 | -0,65% | 94.990,00 |
| 22.04.2026 | 15,16 | 15,44 | 15,16 | 15,30 | -0,78% | 66.100,00 |
| 21.04.2026 | 15,02 | 15,70 | 15,00 | 15,42 | 0,13% | 75.503,00 |
| 20.04.2026 | 15,30 | 15,48 | 15,16 | 15,40 | -1,41% | 101.860,00 |
| 17.04.2026 | 14,88 | 15,72 | 14,88 | 15,62 | 4,69% | 188.710,00 |
| 16.04.2026 | 14,44 | 14,96 | 14,44 | 14,92 | 1,63% | 64.587,00 |
| 15.04.2026 | 14,46 | 14,68 | 14,40 | 14,68 | 2,23% | 53.283,00 |
| 14.04.2026 | 13,98 | 14,54 | 13,86 | 14,36 | 3,16% | 116.525,00 |
| 13.04.2026 | 13,72 | 14,00 | 13,54 | 13,92 | 0,00% | 41.650,00 |
| 10.04.2026 | 13,74 | 14,18 | 13,60 | 13,92 | 1,75% | 137.456,00 |
| 09.04.2026 | 13,58 | 13,76 | 13,42 | 13,68 | -0,29% | 83.386,00 |
| 08.04.2026 | 14,32 | 14,32 | 13,66 | 13,72 | 3,31% | 74.627,00 |
| 07.04.2026 | 13,82 | 13,82 | 13,26 | 13,28 | -3,07% | 79.298,00 |
| 02.04.2026 | 13,44 | 13,78 | 13,32 | 13,70 | 0,59% | 39.631,00 |
| 01.04.2026 | 13,64 | 13,76 | 13,52 | 13,62 | 0,74% | 55.368,00 |
| 31.03.2026 | 13,32 | 13,66 | 13,28 | 13,52 | 1,50% | 55.615,00 |
| 30.03.2026 | 13,38 | 13,38 | 13,20 | 13,32 | -1,33% | 47.664,00 |
| 27.03.2026 | 13,48 | 13,50 | 13,10 | 13,50 | 0,00% | 95.559,00 |